TATAMOTORS
Tata Motors Limited
Historical option data for TATAMOTORS
16 Sep 2024 04:11 PM IST
| TATAMOTORS 1010 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 988.40 | 8.2 | -1.85 | 49,98,950 | 3,71,800 | 32,80,200 | ||||
| 13 Sept | 992.10 | 10.05 | 1.50 | 97,04,200 | 6,40,200 | 29,22,700 | ||||
| 12 Sept | 986.15 | 8.55 | 0.05 | 1,08,23,450 | -2,46,400 | 22,79,200 | ||||
|
|
||||||||||
| 11 Sept | 976.30 | 8.5 | -28.75 | 1,43,12,100 | 24,61,250 | 25,28,900 | ||||
| 10 Sept | 1035.80 | 37.25 | -6.70 | 1,57,850 | 9,900 | 68,200 | ||||
| 9 Sept | 1038.70 | 43.95 | -5.30 | 1,54,550 | 13,750 | 57,750 | ||||
| 6 Sept | 1049.35 | 49.25 | -19.90 | 46,200 | 6,600 | 42,350 | ||||
| 5 Sept | 1069.15 | 69.15 | -0.85 | 4,400 | 1,100 | 34,100 | ||||
| 4 Sept | 1080.45 | 70 | -9.20 | 4,400 | -550 | 33,000 | ||||
| 3 Sept | 1085.10 | 79.2 | -4.90 | 3,300 | 1,100 | 33,550 | ||||
| 2 Sept | 1092.65 | 84.1 | -13.10 | 3,850 | -2,200 | 33,000 | ||||
| 30 Aug | 1111.35 | 97.2 | -12.55 | 12,100 | 3,300 | 33,000 | ||||
| 29 Aug | 1121.65 | 109.75 | 32.25 | 45,650 | 24,200 | 29,700 | ||||
| 28 Aug | 1074.55 | 77.5 | 0.95 | 1,650 | 0 | 3,850 | ||||
| 27 Aug | 1077.25 | 76.55 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 1092.40 | 76.55 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 1085.15 | 76.55 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 1068.45 | 76.55 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 1085.20 | 76.55 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 1086.90 | 76.55 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 1087.70 | 76.55 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 1098.35 | 76.55 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 1062.35 | 76.55 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 1053.45 | 76.55 | 0.00 | 0 | -1,100 | 0 | ||||
| 12 Aug | 1076.15 | 76.55 | 6.40 | 4,400 | -1,100 | 3,850 | ||||
| 9 Aug | 1068.10 | 70.15 | 1.15 | 550 | 0 | 4,950 | ||||
| 8 Aug | 1041.75 | 69 | 16.45 | 8,800 | 1,650 | 8,250 | ||||
| 7 Aug | 1025.30 | 52.55 | 2.20 | 3,300 | 1,100 | 6,600 | ||||
| 6 Aug | 1013.75 | 50.35 | -9.75 | 4,950 | 1,100 | 3,850 | ||||
| 5 Aug | 1016.45 | 60.1 | -57.20 | 5,500 | 2,200 | 2,200 | ||||
| 2 Aug | 1096.65 | 117.3 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 1144.40 | 117.3 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 1156.65 | 117.3 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 1161.85 | 117.3 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 1124.00 | 117.3 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 1118.30 | 117.3 | 0 | 0 | 0 | |||||
For Tata Motors Limited - strike price 1010 expiring on 26SEP2024
Delta for 1010 CE is -
Historical price for 1010 CE is as follows
On 16 Sept TATAMOTORS was trading at 988.40. The strike last trading price was 8.2, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 371800 which increased total open position to 3280200
On 13 Sept TATAMOTORS was trading at 992.10. The strike last trading price was 10.05, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by 640200 which increased total open position to 2922700
On 12 Sept TATAMOTORS was trading at 986.15. The strike last trading price was 8.55, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -246400 which decreased total open position to 2279200
On 11 Sept TATAMOTORS was trading at 976.30. The strike last trading price was 8.5, which was -28.75 lower than the previous day. The implied volatity was -, the open interest changed by 2461250 which increased total open position to 2528900
On 10 Sept TATAMOTORS was trading at 1035.80. The strike last trading price was 37.25, which was -6.70 lower than the previous day. The implied volatity was -, the open interest changed by 9900 which increased total open position to 68200
On 9 Sept TATAMOTORS was trading at 1038.70. The strike last trading price was 43.95, which was -5.30 lower than the previous day. The implied volatity was -, the open interest changed by 13750 which increased total open position to 57750
On 6 Sept TATAMOTORS was trading at 1049.35. The strike last trading price was 49.25, which was -19.90 lower than the previous day. The implied volatity was -, the open interest changed by 6600 which increased total open position to 42350
On 5 Sept TATAMOTORS was trading at 1069.15. The strike last trading price was 69.15, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 34100
On 4 Sept TATAMOTORS was trading at 1080.45. The strike last trading price was 70, which was -9.20 lower than the previous day. The implied volatity was -, the open interest changed by -550 which decreased total open position to 33000
On 3 Sept TATAMOTORS was trading at 1085.10. The strike last trading price was 79.2, which was -4.90 lower than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 33550
On 2 Sept TATAMOTORS was trading at 1092.65. The strike last trading price was 84.1, which was -13.10 lower than the previous day. The implied volatity was -, the open interest changed by -2200 which decreased total open position to 33000
On 30 Aug TATAMOTORS was trading at 1111.35. The strike last trading price was 97.2, which was -12.55 lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 33000
On 29 Aug TATAMOTORS was trading at 1121.65. The strike last trading price was 109.75, which was 32.25 higher than the previous day. The implied volatity was -, the open interest changed by 24200 which increased total open position to 29700
On 28 Aug TATAMOTORS was trading at 1074.55. The strike last trading price was 77.5, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3850
On 27 Aug TATAMOTORS was trading at 1077.25. The strike last trading price was 76.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Aug TATAMOTORS was trading at 1092.40. The strike last trading price was 76.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Aug TATAMOTORS was trading at 1085.15. The strike last trading price was 76.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Aug TATAMOTORS was trading at 1068.45. The strike last trading price was 76.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Aug TATAMOTORS was trading at 1085.20. The strike last trading price was 76.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Aug TATAMOTORS was trading at 1086.90. The strike last trading price was 76.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Aug TATAMOTORS was trading at 1087.70. The strike last trading price was 76.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Aug TATAMOTORS was trading at 1098.35. The strike last trading price was 76.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Aug TATAMOTORS was trading at 1062.35. The strike last trading price was 76.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Aug TATAMOTORS was trading at 1053.45. The strike last trading price was 76.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1100 which decreased total open position to 0
On 12 Aug TATAMOTORS was trading at 1076.15. The strike last trading price was 76.55, which was 6.40 higher than the previous day. The implied volatity was -, the open interest changed by -1100 which decreased total open position to 3850
On 9 Aug TATAMOTORS was trading at 1068.10. The strike last trading price was 70.15, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4950
On 8 Aug TATAMOTORS was trading at 1041.75. The strike last trading price was 69, which was 16.45 higher than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 8250
On 7 Aug TATAMOTORS was trading at 1025.30. The strike last trading price was 52.55, which was 2.20 higher than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 6600
On 6 Aug TATAMOTORS was trading at 1013.75. The strike last trading price was 50.35, which was -9.75 lower than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 3850
On 5 Aug TATAMOTORS was trading at 1016.45. The strike last trading price was 60.1, which was -57.20 lower than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 2200
On 2 Aug TATAMOTORS was trading at 1096.65. The strike last trading price was 117.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Aug TATAMOTORS was trading at 1144.40. The strike last trading price was 117.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Jul TATAMOTORS was trading at 1156.65. The strike last trading price was 117.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Jul TATAMOTORS was trading at 1161.85. The strike last trading price was 117.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Jul TATAMOTORS was trading at 1124.00. The strike last trading price was 117.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Jul TATAMOTORS was trading at 1118.30. The strike last trading price was 117.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| TATAMOTORS 1010 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 988.40 | 31.3 | 0.40 | 3,00,850 | 8,250 | 3,27,250 |
| 13 Sept | 992.10 | 30.9 | -7.95 | 5,42,300 | 1,650 | 3,19,000 |
| 12 Sept | 986.15 | 38.85 | -9.85 | 3,97,650 | -47,300 | 3,17,900 |
| 11 Sept | 976.30 | 48.7 | 37.15 | 27,84,650 | -1,10,550 | 3,78,400 |
| 10 Sept | 1035.80 | 11.55 | 1.10 | 15,66,400 | 48,950 | 4,90,050 |
| 9 Sept | 1038.70 | 10.45 | -1.80 | 20,91,650 | 65,450 | 4,37,800 |
| 6 Sept | 1049.35 | 12.25 | 5.15 | 23,27,050 | -23,650 | 3,71,800 |
| 5 Sept | 1069.15 | 7.1 | 0.35 | 3,39,350 | 15,400 | 3,97,650 |
| 4 Sept | 1080.45 | 6.75 | 1.20 | 3,22,300 | 59,400 | 3,81,150 |
| 3 Sept | 1085.10 | 5.55 | -0.10 | 2,22,200 | 3,850 | 3,21,750 |
| 2 Sept | 1092.65 | 5.65 | 1.30 | 3,53,100 | 84,700 | 3,19,000 |
| 30 Aug | 1111.35 | 4.35 | -1.00 | 4,17,450 | -8,800 | 2,33,200 |
| 29 Aug | 1121.65 | 5.35 | -3.60 | 9,33,900 | 58,300 | 2,42,550 |
| 28 Aug | 1074.55 | 8.95 | 0.35 | 2,38,700 | 39,050 | 1,84,800 |
| 27 Aug | 1077.25 | 8.6 | 1.70 | 1,21,550 | 25,300 | 1,45,200 |
| 26 Aug | 1092.40 | 6.9 | -1.65 | 2,49,700 | 28,600 | 1,19,350 |
| 23 Aug | 1085.15 | 8.55 | -2.05 | 1,54,550 | 51,150 | 90,750 |
| 22 Aug | 1068.45 | 10.6 | 3.20 | 30,250 | 4,950 | 39,050 |
| 21 Aug | 1085.20 | 7.4 | 0.00 | 0 | 3,850 | 0 |
| 20 Aug | 1086.90 | 7.4 | 0.00 | 4,400 | 3,300 | 33,550 |
| 19 Aug | 1087.70 | 7.4 | -3.30 | 22,550 | 17,050 | 30,250 |
| 16 Aug | 1098.35 | 10.7 | -4.50 | 5,500 | 2,750 | 12,650 |
| 14 Aug | 1062.35 | 15.2 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1053.45 | 15.2 | 0.00 | 0 | -1,100 | 0 |
| 12 Aug | 1076.15 | 15.2 | -4.05 | 1,100 | 0 | 11,000 |
| 9 Aug | 1068.10 | 19.25 | -7.80 | 13,200 | 7,700 | 10,450 |
| 8 Aug | 1041.75 | 27.05 | -3.50 | 1,650 | 0 | 0 |
| 7 Aug | 1025.30 | 30.55 | -12.95 | 2,200 | 550 | 2,200 |
| 6 Aug | 1013.75 | 43.5 | 9.35 | 1,100 | 0 | 1,100 |
| 5 Aug | 1016.45 | 34.15 | 10.45 | 3,850 | 1,100 | 1,100 |
| 2 Aug | 1096.65 | 23.7 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 1144.40 | 23.7 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 1156.65 | 23.7 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 1161.85 | 23.7 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 1124.00 | 23.7 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 1118.30 | 23.7 | 0 | 0 | 0 | |
For Tata Motors Limited - strike price 1010 expiring on 26SEP2024
Delta for 1010 PE is -
Historical price for 1010 PE is as follows
On 16 Sept TATAMOTORS was trading at 988.40. The strike last trading price was 31.3, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 8250 which increased total open position to 327250
On 13 Sept TATAMOTORS was trading at 992.10. The strike last trading price was 30.9, which was -7.95 lower than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 319000
On 12 Sept TATAMOTORS was trading at 986.15. The strike last trading price was 38.85, which was -9.85 lower than the previous day. The implied volatity was -, the open interest changed by -47300 which decreased total open position to 317900
On 11 Sept TATAMOTORS was trading at 976.30. The strike last trading price was 48.7, which was 37.15 higher than the previous day. The implied volatity was -, the open interest changed by -110550 which decreased total open position to 378400
On 10 Sept TATAMOTORS was trading at 1035.80. The strike last trading price was 11.55, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by 48950 which increased total open position to 490050
On 9 Sept TATAMOTORS was trading at 1038.70. The strike last trading price was 10.45, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by 65450 which increased total open position to 437800
On 6 Sept TATAMOTORS was trading at 1049.35. The strike last trading price was 12.25, which was 5.15 higher than the previous day. The implied volatity was -, the open interest changed by -23650 which decreased total open position to 371800
On 5 Sept TATAMOTORS was trading at 1069.15. The strike last trading price was 7.1, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 15400 which increased total open position to 397650
On 4 Sept TATAMOTORS was trading at 1080.45. The strike last trading price was 6.75, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by 59400 which increased total open position to 381150
On 3 Sept TATAMOTORS was trading at 1085.10. The strike last trading price was 5.55, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 321750
On 2 Sept TATAMOTORS was trading at 1092.65. The strike last trading price was 5.65, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by 84700 which increased total open position to 319000
On 30 Aug TATAMOTORS was trading at 1111.35. The strike last trading price was 4.35, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by -8800 which decreased total open position to 233200
On 29 Aug TATAMOTORS was trading at 1121.65. The strike last trading price was 5.35, which was -3.60 lower than the previous day. The implied volatity was -, the open interest changed by 58300 which increased total open position to 242550
On 28 Aug TATAMOTORS was trading at 1074.55. The strike last trading price was 8.95, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 39050 which increased total open position to 184800
On 27 Aug TATAMOTORS was trading at 1077.25. The strike last trading price was 8.6, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by 25300 which increased total open position to 145200
On 26 Aug TATAMOTORS was trading at 1092.40. The strike last trading price was 6.9, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 28600 which increased total open position to 119350
On 23 Aug TATAMOTORS was trading at 1085.15. The strike last trading price was 8.55, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 51150 which increased total open position to 90750
On 22 Aug TATAMOTORS was trading at 1068.45. The strike last trading price was 10.6, which was 3.20 higher than the previous day. The implied volatity was -, the open interest changed by 4950 which increased total open position to 39050
On 21 Aug TATAMOTORS was trading at 1085.20. The strike last trading price was 7.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 0
On 20 Aug TATAMOTORS was trading at 1086.90. The strike last trading price was 7.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 33550
On 19 Aug TATAMOTORS was trading at 1087.70. The strike last trading price was 7.4, which was -3.30 lower than the previous day. The implied volatity was -, the open interest changed by 17050 which increased total open position to 30250
On 16 Aug TATAMOTORS was trading at 1098.35. The strike last trading price was 10.7, which was -4.50 lower than the previous day. The implied volatity was -, the open interest changed by 2750 which increased total open position to 12650
On 14 Aug TATAMOTORS was trading at 1062.35. The strike last trading price was 15.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Aug TATAMOTORS was trading at 1053.45. The strike last trading price was 15.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1100 which decreased total open position to 0
On 12 Aug TATAMOTORS was trading at 1076.15. The strike last trading price was 15.2, which was -4.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11000
On 9 Aug TATAMOTORS was trading at 1068.10. The strike last trading price was 19.25, which was -7.80 lower than the previous day. The implied volatity was -, the open interest changed by 7700 which increased total open position to 10450
On 8 Aug TATAMOTORS was trading at 1041.75. The strike last trading price was 27.05, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Aug TATAMOTORS was trading at 1025.30. The strike last trading price was 30.55, which was -12.95 lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 2200
On 6 Aug TATAMOTORS was trading at 1013.75. The strike last trading price was 43.5, which was 9.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1100
On 5 Aug TATAMOTORS was trading at 1016.45. The strike last trading price was 34.15, which was 10.45 higher than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 1100
On 2 Aug TATAMOTORS was trading at 1096.65. The strike last trading price was 23.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Aug TATAMOTORS was trading at 1144.40. The strike last trading price was 23.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Jul TATAMOTORS was trading at 1156.65. The strike last trading price was 23.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Jul TATAMOTORS was trading at 1161.85. The strike last trading price was 23.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Jul TATAMOTORS was trading at 1124.00. The strike last trading price was 23.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Jul TATAMOTORS was trading at 1118.30. The strike last trading price was 23.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0